Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.244 7.412 7.190 7.382 50,963 +0.13(+1.82%)
May 29, 2003 7.256 7.325 7.241 7.250 23,982 +0.02(+0.25%)
May 28, 2003 7.235 7.250 7.205 7.232 25,648 -0.03(-0.45%)
May 27, 2003 7.055 7.265 7.025 7.265 88,603 +0.24(+3.42%)
May 23, 2003 7.085 7.085 6.983 7.025 65,286 -0.09(-1.27%)
May 22, 2003 7.160 7.295 7.103 7.115 61,622 +0.00(+0.00%)
May 21, 2003 7.070 7.175 7.037 7.115 49,631 +0.05(+0.64%)
May 20, 2003 7.067 7.160 6.923 7.070 79,942 +0.08(+1.12%)
May 19, 2003 6.830 7.055 6.800 6.992 58,624 +0.21(+3.05%)
May 16, 2003 6.680 6.830 6.680 6.785 39,971 +0.17(+2.49%)
May 15, 2003 6.599 6.620 6.575 6.620 36,307 +0.02(+0.32%)
May 14, 2003 6.596 6.605 6.575 6.599 28,979 +0.01(+0.14%)
May 13, 2003 6.584 6.605 6.581 6.590 21,984 +0.01(+0.14%)
May 12, 2003 6.545 6.581 6.518 6.581 13,323 +0.05(+0.78%)
May 09, 2003 6.488 6.575 6.377 6.530 117,915 +0.04(+0.65%)
May 08, 2003 6.530 6.545 6.485 6.488 39,971 -0.07(-1.10%)
May 07, 2003 6.425 6.560 6.410 6.560 62,288 +0.12(+1.82%)
May 06, 2003 6.425 6.455 6.374 6.443 43,302 +0.04(+0.56%)
May 05, 2003 6.425 6.455 6.380 6.407 27,313 -0.04(-0.56%)
May 02, 2003 6.410 6.446 6.383 6.443 56,626 +0.00(+0.05%)
May 01, 2003 6.305 6.449 6.305 6.440 61,289 +0.12(+1.90%)
Apr 30, 2003 6.335 6.335 6.274 6.320 33,309 +0.02(+0.24%)
Apr 29, 2003 6.305 6.359 6.305 6.305 31,977 +0.02(+0.24%)
Apr 28, 2003 6.365 6.365 6.290 6.290 25,315 -0.10(-1.50%)
Apr 25, 2003 6.305 6.395 6.305 6.386 27,979 +0.05(+0.81%)
Apr 24, 2003 6.365 6.380 6.320 6.335 28,979 -0.02(-0.38%)
Apr 23, 2003 6.169 6.380 6.169 6.359 42,636 +0.19(+3.02%)
Apr 22, 2003 6.094 6.229 6.079 6.172 50,630 +0.09(+1.48%)
Apr 21, 2003 5.980 6.109 5.980 6.082 42,636 +0.09(+1.55%)
Apr 17, 2003 5.884 6.001 5.884 5.989 33,642 +0.16(+2.78%)
Apr 16, 2003 5.830 5.929 5.827 5.827 15,322 -0.05(-0.82%)
Apr 15, 2003 5.755 5.875 5.755 5.875 11,325 +0.11(+1.93%)
Apr 14, 2003 5.701 5.839 5.701 5.764 19,319 +0.06(+1.11%)
Apr 11, 2003 5.554 5.701 5.554 5.701 9,659 +0.18(+3.21%)
Apr 10, 2003 5.614 5.629 5.524 5.524 19,652 -0.07(-1.23%)
Apr 09, 2003 5.590 5.599 5.494 5.593 31,310 +0.01(+0.16%)
Apr 08, 2003 5.650 5.650 5.584 5.584 1,998 -0.03(-0.53%)
Apr 07, 2003 5.662 5.689 5.494 5.614 38,972 -0.05(-0.85%)
Apr 04, 2003 5.629 5.686 5.629 5.662 7,994 +0.03(+0.59%)
Apr 03, 2003 5.629 5.674 5.608 5.629 31,644 -0.05(-0.95%)
Apr 02, 2003 5.644 5.683 5.617 5.683 33,309 +0.09(+1.66%)
Apr 01, 2003 5.680 5.680 5.590 5.590 19,652 -0.09(-1.64%)
Mar 31, 2003 5.596 5.683 5.584 5.683 10,325 +0.08(+1.50%)
Mar 28, 2003 5.476 5.599 5.476 5.599 9,659 +0.07(+1.25%)
Mar 27, 2003 5.542 5.542 5.524 5.530 6,328 -0.13(-2.33%)
Mar 26, 2003 5.629 5.662 5.554 5.662 41,636 +0.08(+1.51%)
Mar 25, 2003 5.572 5.578 5.458 5.578 48,964 +0.04(+0.65%)
Mar 24, 2003 5.449 5.542 5.404 5.542 30,644 +0.17(+3.13%)
Mar 21, 2003 5.395 5.437 5.320 5.374 93,599 +0.05(+1.02%)
Mar 20, 2003 5.254 5.398 5.239 5.320 194,194 -0.06(-1.17%)
Mar 19, 2003 5.674 5.674 5.314 5.383 178,872 -0.26(-4.53%)
Mar 18, 2003 5.704 5.719 5.614 5.638 21,984 +0.00(+0.00%)
Mar 17, 2003 5.689 5.824 5.587 5.638 62,954 -0.12(-2.14%)
Mar 14, 2003 5.689 5.773 5.659 5.761 18,986 +0.07(+1.16%)
Mar 13, 2003 5.749 5.764 5.629 5.695 43,302 -0.11(-1.96%)
Mar 12, 2003 6.004 6.004 5.767 5.809 30,311 -0.17(-2.76%)
Mar 11, 2003 6.229 6.229 5.974 5.974 62,288 -0.23(-3.63%)
Mar 10, 2003 6.169 6.256 6.154 6.199 17,654 -0.05(-0.72%)
Mar 07, 2003 6.290 6.290 6.127 6.244 22,983 -0.08(-1.19%)
Mar 06, 2003 6.422 6.422 6.305 6.320 12,324 -0.11(-1.64%)
Mar 05, 2003 6.425 6.425 6.365 6.425 10,325 -0.01(-0.09%)
Mar 04, 2003 6.365 6.530 6.329 6.431 59,290 +0.07(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.